GRUPO TOKY ON NM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 4.106 | 4.166 | 3.948 | 4.146 | 331.67 | 15,902 |
| 2023-08-28 | 4.017 | 4.096 | 3.967 | 4.067 | 325.33 | 17,500 |
| 2023-08-25 | 3.938 | 4.017 | 3.809 | 4.017 | 321.36 | 11,695 |
| 2023-08-24 | 3.908 | 3.928 | 3.809 | 3.918 | 313.42 | 10,359 |
| 2023-08-23 | 3.918 | 3.977 | 3.829 | 3.918 | 313.42 | 9,042 |
| 2023-08-22 | 3.690 | 3.888 | 3.680 | 3.888 | 311.04 | 14,480 |
| 2023-08-21 | 3.948 | 3.948 | 3.620 | 3.690 | 295.17 | 16,899 |
| 2023-08-18 | 3.958 | 4.017 | 3.888 | 3.928 | 314.22 | 8,758 |
| 2023-08-17 | 3.967 | 4.047 | 3.878 | 3.918 | 313.42 | 12,838 |
| 2023-08-16 | 3.898 | 3.898 | 3.799 | 3.868 | 309.46 | 13,379 |
| 2023-08-15 | 3.819 | 3.898 | 3.729 | 3.858 | 308.66 | 22,493 |
| 2023-08-14 | 3.898 | 3.928 | 3.710 | 3.789 | 303.11 | 24,220 |
| 2023-08-11 | 3.581 | 3.868 | 3.521 | 3.789 | 303.11 | 35,184 |
| 2023-08-10 | 3.769 | 3.779 | 3.561 | 3.581 | 286.44 | 18,374 |
| 2023-08-09 | 3.729 | 3.749 | 3.630 | 3.719 | 297.55 | 14,721 |
| 2023-08-08 | 3.521 | 3.769 | 3.422 | 3.719 | 297.55 | 38,469 |
| 2023-08-07 | 3.918 | 3.918 | 3.521 | 3.581 | 286.44 | 43,109 |
| 2023-08-04 | 3.918 | 4.047 | 3.868 | 3.948 | 315.80 | 22,885 |
| 2023-08-03 | 3.819 | 3.967 | 3.690 | 3.928 | 314.22 | 19,976 |
| 2023-08-02 | 3.898 | 3.928 | 3.719 | 3.769 | 301.52 | 10,046 |
| 2023-08-01 | 4.136 | 4.186 | 3.848 | 3.898 | 311.84 | 19,456 |
| 2023-07-31 | 4.265 | 4.324 | 4.176 | 4.186 | 334.85 | 15,870 |
| 2023-07-28 | 4.067 | 4.245 | 4.037 | 4.245 | 339.61 | 30,237 |
| 2023-07-27 | 4.176 | 4.245 | 3.967 | 4.027 | 322.15 | 31,045 |
| 2023-07-26 | 4.017 | 4.176 | 3.938 | 4.166 | 333.26 | 44,259 |
| 2023-07-25 | 3.610 | 4.017 | 3.610 | 3.948 | 315.80 | 32,854 |
| 2023-07-24 | 4.701 | 4.761 | 3.452 | 3.640 | 291.21 | 82,375 |
| 2023-07-21 | 4.682 | 4.840 | 4.672 | 4.801 | 384.04 | 17,722 |
| 2023-07-20 | 4.612 | 4.721 | 4.473 | 4.662 | 372.93 | 26,290 |
| 2023-07-19 | 4.751 | 4.751 | 4.563 | 4.612 | 368.97 | 19,233 |
| 2023-07-18 | 4.652 | 4.811 | 4.632 | 4.731 | 378.49 | 26,774 |
| 2023-07-17 | 4.414 | 4.622 | 4.315 | 4.602 | 368.17 | 25,548 |
| 2023-07-14 | 4.731 | 4.781 | 4.334 | 4.414 | 353.10 | 28,007 |
| 2023-07-13 | 4.701 | 4.840 | 4.444 | 4.731 | 378.49 | 62,742 |
| 2023-07-12 | 4.384 | 4.662 | 4.315 | 4.632 | 370.55 | 60,700 |
| 2023-07-11 | 4.414 | 4.414 | 4.077 | 4.334 | 346.75 | 28,736 |
| 2023-07-10 | 4.315 | 4.503 | 4.255 | 4.424 | 353.89 | 22,368 |
| 2023-07-07 | 4.305 | 4.473 | 4.265 | 4.285 | 342.78 | 38,316 |
| 2023-07-06 | 4.364 | 4.444 | 4.067 | 4.285 | 342.78 | 35,152 |
| 2023-07-05 | 4.225 | 4.424 | 4.186 | 4.394 | 351.51 | 19,941 |
| 2023-07-04 | 4.037 | 4.315 | 3.967 | 4.265 | 341.19 | 29,893 |
| 2023-07-03 | 4.533 | 4.533 | 4.077 | 4.077 | 326.12 | 23,462 |
| 2023-06-30 | 4.503 | 4.543 | 4.364 | 4.493 | 359.44 | 21,652 |
| 2023-06-29 | 4.424 | 4.503 | 4.146 | 4.473 | 357.86 | 35,106 |
| 2023-06-28 | 4.096 | 4.394 | 3.967 | 4.324 | 345.96 | 29,533 |
| 2023-06-27 | 4.047 | 4.186 | 3.809 | 4.136 | 330.88 | 46,814 |
| 2023-06-26 | 3.997 | 4.196 | 3.948 | 4.027 | 322.15 | 29,225 |
| 2023-06-23 | 3.848 | 4.047 | 3.848 | 3.977 | 318.18 | 33,196 |
| 2023-06-22 | 3.958 | 3.987 | 3.789 | 3.878 | 310.25 | 24,668 |
| 2023-06-21 | 3.928 | 4.086 | 3.888 | 3.977 | 318.18 | 34,902 |
| 2023-06-20 | 3.561 | 3.928 | 3.491 | 3.908 | 312.63 | 33,175 |
| 2023-06-19 | 3.462 | 3.630 | 3.352 | 3.600 | 288.03 | 15,234 |
| 2023-06-16 | 3.442 | 3.462 | 3.313 | 3.432 | 274.54 | 8,030 |
| 2023-06-15 | 3.610 | 3.620 | 3.392 | 3.422 | 273.75 | 18,853 |
| 2023-06-14 | 3.462 | 3.640 | 3.462 | 3.620 | 289.62 | 13,568 |
| 2023-06-13 | 3.412 | 3.481 | 3.224 | 3.452 | 276.13 | 21,988 |
| 2023-06-12 | 3.164 | 3.412 | 3.134 | 3.382 | 270.58 | 37,266 |
| 2023-06-09 | 3.124 | 3.174 | 3.095 | 3.144 | 251.53 | 8,727 |
| 2023-06-07 | 3.045 | 3.134 | 2.956 | 3.095 | 247.56 | 8,267 |
| 2023-06-06 | 2.956 | 3.065 | 2.906 | 3.025 | 242.01 | 8,903 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.